91,250€
0,05%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 92,15 | 93,10 | 90,95 | 91,40 | -0,49% | - |
| 29.09.2026 | 88,65 | 93,45 | 88,65 | 91,85 | 3,20% | 2.200,00 |
| 28.09.2026 | 87,05 | 90,20 | 86,30 | 89,00 | 0,85% | - |
| 25.09.2026 | 88,35 | 89,55 | 86,65 | 88,25 | -0,11% | - |
| 24.09.2026 | 89,15 | 90,30 | 87,70 | 88,35 | -1,17% | - |
| 23.09.2026 | 89,00 | 91,40 | 88,75 | 89,40 | 0,34% | - |
| 22.09.2026 | 88,55 | 90,80 | 88,35 | 89,10 | 0,62% | - |
| 21.09.2026 | 83,10 | 88,65 | 83,10 | 88,55 | 7,14% | - |
| 18.09.2026 | 81,20 | 84,50 | 80,75 | 82,65 | 1,91% | - |
| 17.09.2026 | 79,20 | 81,60 | 78,70 | 81,10 | 2,79% | - |
| 16.09.2026 | 77,30 | 79,65 | 76,45 | 78,90 | 2,20% | - |
| 15.09.2026 | 76,75 | 77,55 | 75,25 | 77,20 | 0,46% | - |
| 14.09.2026 | 80,30 | 80,55 | 76,50 | 76,85 | -4,59% | - |
| 11.09.2026 | 81,85 | 82,65 | 79,65 | 80,55 | -1,10% | - |
| 10.09.2026 | 83,60 | 84,80 | 80,90 | 81,45 | -2,10% | - |
| 09.09.2026 | 84,85 | 84,95 | 82,50 | 83,20 | -1,89% | - |
| 08.09.2026 | 84,05 | 85,35 | 81,75 | 84,80 | 0,71% | - |
| 07.09.2026 | 83,00 | 84,60 | 82,90 | 84,20 | 1,14% | - |
| 04.09.2026 | 81,50 | 83,35 | 81,20 | 83,25 | 2,27% | - |
| 03.09.2026 | 81,50 | 82,60 | 79,70 | 81,40 | 0,00% | - |
| 02.09.2026 | 81,70 | 83,10 | 80,15 | 81,40 | -0,37% | - |
| 01.09.2026 | 86,30 | 86,30 | 81,15 | 81,70 | -5,00% | - |
| 31.08.2026 | 88,35 | 88,45 | 85,05 | 86,00 | -2,55% | - |
| 28.08.2026 | 89,60 | 90,00 | 87,60 | 88,25 | -1,45% | - |
| 27.08.2026 | 89,00 | 90,35 | 88,65 | 89,55 | 1,02% | - |
| 26.08.2026 | 88,25 | 91,40 | 88,15 | 88,65 | 0,51% | - |
| 25.08.2026 | 84,80 | 88,30 | 84,80 | 88,20 | 4,26% | - |
| 24.08.2026 | 84,30 | 84,90 | 81,95 | 84,60 | 0,36% | - |
| 21.08.2026 | 79,80 | 84,75 | 79,80 | 84,30 | 5,90% | - |
| 20.08.2026 | 82,25 | 83,05 | 78,40 | 79,60 | -3,63% | - |
| 19.08.2026 | 87,05 | 88,95 | 82,45 | 82,60 | 0,00% | - |
| 18.08.2026 | 84,05 | 84,25 | 82,30 | 82,60 | -2,19% | - |
| 17.08.2026 | 86,00 | 87,05 | 83,60 | 84,45 | -1,46% | - |
| 14.08.2026 | 86,25 | 87,55 | 85,30 | 85,70 | -0,64% | - |
| 13.08.2026 | 85,70 | 86,40 | 84,85 | 86,25 | 0,82% | - |
| 12.08.2026 | 84,95 | 86,10 | 84,45 | 85,55 | 0,94% | - |
| 11.08.2026 | 83,60 | 85,75 | 83,00 | 84,75 | 1,50% | - |
| 10.08.2026 | 83,70 | 84,95 | 82,55 | 83,50 | -0,36% | - |
| 07.08.2026 | 83,50 | 84,45 | 82,75 | 83,80 | 0,30% | - |
| 06.08.2026 | 84,75 | 84,90 | 81,50 | 83,55 | -1,18% | - |
| 05.08.2026 | 82,95 | 91,00 | 82,80 | 84,55 | 2,18% | - |
| 04.08.2026 | 78,70 | 83,05 | 78,60 | 82,75 | 5,48% | - |
| 03.08.2026 | 78,95 | 80,90 | 77,60 | 78,45 | -0,25% | - |
| 31.07.2026 | 79,20 | 81,40 | 77,90 | 78,65 | -0,32% | - |
| 30.07.2026 | 75,35 | 79,30 | 74,90 | 78,90 | 4,99% | - |
| 29.07.2026 | 76,90 | 77,55 | 75,10 | 75,15 | -2,59% | - |
| 28.07.2026 | 77,50 | 78,40 | 75,65 | 77,15 | -0,90% | - |
| 27.07.2026 | 79,20 | 80,30 | 77,15 | 77,85 | -0,51% | - |
| 24.07.2026 | 80,60 | 81,20 | 77,95 | 78,25 | -2,98% | - |
| 23.07.2026 | 80,90 | 81,40 | 79,85 | 80,65 | -0,49% | - |
| 22.07.2026 | 82,80 | 82,80 | 79,15 | 81,05 | -2,17% | - |
| 21.07.2026 | 76,30 | 82,85 | 76,30 | 82,85 | 9,23% | - |
| 20.07.2026 | 78,00 | 78,00 | 75,65 | 75,85 | -2,82% | - |
| 17.07.2026 | 77,95 | 78,50 | 74,90 | 78,05 | -0,45% | - |
| 16.07.2026 | 80,80 | 81,15 | 77,85 | 78,40 | -3,33% | 2.310,00 |
| 15.07.2026 | 81,50 | 83,05 | 80,35 | 81,10 | -0,18% | - |
| 14.07.2026 | 80,60 | 81,85 | 80,00 | 81,25 | 0,93% | - |
| 13.07.2026 | 81,15 | 81,35 | 79,05 | 80,50 | -1,89% | - |
| 10.07.2026 | 84,25 | 84,70 | 81,75 | 82,05 | -2,73% | - |
| 09.07.2026 | 82,60 | 85,55 | 82,00 | 84,35 | 2,49% | - |
| 08.07.2026 | 82,55 | 82,65 | 79,50 | 82,30 | -0,78% | - |
| 07.07.2026 | 87,05 | 87,65 | 82,75 | 82,95 | -5,04% | - |
| 06.07.2026 | 89,45 | 89,65 | 84,80 | 87,35 | -2,57% | - |
| 03.07.2026 | 88,75 | 90,60 | 88,75 | 89,65 | 1,36% | - |
| 02.07.2026 | 86,90 | 92,20 | 83,95 | 88,45 | 1,61% | - |
| 01.07.2026 | 87,60 | 89,90 | 86,95 | 87,05 | -0,74% | - |
| 30.06.2026 | 84,40 | 88,80 | 84,30 | 87,70 | 4,16% | - |
| 29.06.2026 | 83,10 | 84,70 | 81,75 | 84,20 | 1,94% | - |
| 26.06.2026 | 85,15 | 85,85 | 82,50 | 82,60 | -3,79% | - |
| 25.06.2026 | 87,35 | 88,20 | 84,55 | 85,85 | -1,04% | - |
| 24.06.2026 | 89,70 | 90,75 | 85,75 | 86,75 | -3,23% | - |
| 23.06.2026 | 92,65 | 92,90 | 89,50 | 89,65 | -4,17% | - |
| 22.06.2026 | 91,50 | 94,75 | 91,50 | 93,55 | 2,30% | - |
| 19.06.2026 | 91,75 | 94,55 | 91,35 | 91,45 | -0,92% | - |
| 18.06.2026 | 90,40 | 92,95 | 89,60 | 92,30 | 2,56% | - |
| 17.06.2026 | 89,15 | 91,40 | 89,15 | 90,00 | 1,12% | - |
| 16.06.2026 | 89,65 | 92,00 | 89,00 | 89,00 | -0,67% | - |
| 15.06.2026 | 86,80 | 90,75 | 86,70 | 89,60 | 4,73% | - |
| 12.06.2026 | 86,80 | 87,00 | 83,85 | 85,55 | -1,72% | - |
| 11.06.2026 | 87,15 | 88,00 | 84,35 | 87,05 | 0,23% | - |
| 10.06.2026 | 87,85 | 89,75 | 86,85 | 86,85 | -1,47% | - |
| 09.06.2026 | 87,95 | 89,30 | 86,85 | 88,15 | 0,46% | - |
| 08.06.2026 | 88,20 | 88,30 | 84,00 | 87,75 | -1,29% | 12.000,00 |
| 05.06.2026 | 95,55 | 95,80 | 88,90 | 88,90 | -7,25% | - |
| 04.06.2026 | 96,05 | 96,35 | 92,65 | 95,85 | 0,00% | - |
| 03.06.2026 | 95,55 | 97,20 | 93,15 | 95,85 | 0,16% | - |
| 02.06.2026 | 88,95 | 96,15 | 88,85 | 95,70 | 7,53% | 4.900,00 |
| 01.06.2026 | 91,15 | 92,35 | 88,10 | 89,00 | -2,36% | - |
| 29.05.2026 | 91,30 | 93,35 | 90,60 | 91,15 | 0,39% | - |
| 28.05.2026 | 86,70 | 91,00 | 86,70 | 90,80 | 4,07% | - |
| 27.05.2026 | 90,30 | 90,50 | 86,65 | 87,25 | -3,32% | - |
| 26.05.2026 | 88,65 | 91,15 | 88,55 | 90,25 | 0,61% | - |
| 25.05.2026 | 88,75 | 89,70 | 88,30 | 89,70 | 1,13% | - |
| 22.05.2026 | 86,80 | 89,50 | 86,45 | 88,70 | 2,19% | - |
| 21.05.2026 | 87,10 | 88,25 | 85,85 | 86,80 | -0,69% | - |
| 20.05.2026 | 82,65 | 88,15 | 82,65 | 87,40 | 5,24% | - |
| 19.05.2026 | 85,30 | 89,15 | 82,95 | 83,05 | -2,92% | - |
| 18.05.2026 | 85,05 | 87,90 | 84,65 | 85,55 | -0,23% | - |
| 15.05.2026 | 86,00 | 88,20 | 84,95 | 85,75 | -1,83% | - |
| 14.05.2026 | 87,15 | 87,95 | 86,95 | 87,35 | 0,34% | - |